| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2009 | CNY | 6.01 | 6.19 | 5.97 | 6.18 | 6.18 | +0.15 (+2.49%) | 84,598,806 |
| 26 Aug 2009 | CNY | 5.94 | 6.1 | 5.9 | 6.03 | 6.03 | +0.11 (+1.86%) | 73,522,088 |
| 25 Aug 2009 | CNY | 6.07 | 6.07 | 5.8 | 5.92 | 5.92 | -0.15 (-2.47%) | 80,829,226 |
| 24 Aug 2009 | CNY | 6.1 | 6.13 | 6.03 | 6.07 | 6.07 | -0.03 (-0.49%) | 83,969,077 |
| 21 Aug 2009 | CNY | 6.03 | 6.13 | 5.93 | 6.1 | 6.1 | +0.08 (+1.33%) | 100,881,102 |
| 20 Aug 2009 | CNY | 5.85 | 6.05 | 5.84 | 6.02 | 6.02 | -0.1 (-1.63%) | 86,529,162 |
| 19 Aug 2009 | CNY | 6.02 | 6.15 | 6 | 6.12 | 6.12 | 0.0 (0.0%) | 67,184,224 |
| 18 Aug 2009 | CNY | 6.02 | 6.15 | 6 | 6.12 | 6.12 | +0.08 (+1.32%) | 67,184,221 |
| 17 Aug 2009 | CNY | 6.27 | 6.28 | 5.99 | 6.04 | 6.04 | -0.3 (-4.73%) | 123,217,307 |
| 14 Aug 2009 | CNY | 6.67 | 6.69 | 6.31 | 6.34 | 6.34 | -0.29 (-4.37%) | 107,703,021 |
| 13 Aug 2009 | CNY | 6.64 | 6.75 | 6.53 | 6.63 | 6.63 | -0.01 (-0.15%) | 97,323,880 |
| 12 Aug 2009 | CNY | 7 | 7 | 6.59 | 6.64 | 6.64 | -0.38 (-5.41%) | 108,872,515 |
| 11 Aug 2009 | CNY | 7.05 | 7.1 | 6.92 | 7.02 | 7.02 | 0.0 (0.0%) | 58,711,993 |
| 10 Aug 2009 | CNY | 6.96 | 7.12 | 6.86 | 7.02 | 7.02 | +0.17 (+2.48%) | 121,073,179 |
| 7 Aug 2009 | CNY | 7.09 | 7.16 | 6.8 | 6.85 | 6.85 | -0.23 (-3.25%) | 136,298,802 |
| 6 Aug 2009 | CNY | 7.2 | 7.23 | 6.99 | 7.08 | 7.08 | +0.16 (+2.31%) | 193,523,566 |
| 5 Aug 2009 | CNY | 7.03 | 7.04 | 6.8 | 6.92 | 6.92 | 0.0 (0.0%) | 150,089,696 |
| 4 Aug 2009 | CNY | 7.03 | 7.04 | 6.8 | 6.92 | 6.92 | -0.08 (-1.14%) | 150,089,704 |
| 3 Aug 2009 | CNY | 7.05 | 7.1 | 6.93 | 7 | 7 | +0.08 (+1.16%) | 149,472,318 |
| 31 Jul 2009 | CNY | 6.83 | 6.94 | 6.72 | 6.92 | 6.92 | +0.14 (+2.06%) | 166,282,468 |
| 30 Jul 2009 | CNY | 6.81 | 6.9 | 6.59 | 6.78 | 6.78 | +0.02 (+0.30%) | 163,008,857 |
| 29 Jul 2009 | CNY | 7.35 | 7.35 | 6.63 | 6.76 | 6.76 | -0.61 (-8.28%) | 266,341,472 |
| 28 Jul 2009 | CNY | 7.27 | 7.39 | 7.09 | 7.37 | 7.37 | +0.1 (+1.38%) | 190,402,781 |
| 27 Jul 2009 | CNY | 7.2 | 7.3 | 7.13 | 7.27 | 7.27 | +0.09 (+1.25%) | 150,071,270 |
| 24 Jul 2009 | CNY | 7.23 | 7.38 | 7.02 | 7.18 | 7.18 | -0.03 (-0.42%) | 127,804,026 |
| 23 Jul 2009 | CNY | 7.21 | 7.26 | 7.06 | 7.21 | 7.21 | +0.06 (+0.84%) | 117,875,777 |
| 22 Jul 2009 | CNY | 7.1 | 7.23 | 7.05 | 7.15 | 7.15 | +0.05 (+0.70%) | 121,798,159 |
| 21 Jul 2009 | CNY | 7.32 | 7.47 | 7.09 | 7.1 | 7.1 | -0.21 (-2.87%) | 173,382,528 |
| 20 Jul 2009 | CNY | 7.15 | 7.34 | 7.13 | 7.31 | 7.31 | +0.19 (+2.67%) | 212,367,459 |
| 17 Jul 2009 | CNY | 7.1 | 7.2 | 7.01 | 7.12 | 7.12 | +0.04 (+0.56%) | 126,831,192 |
